IQQQ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 19, 2025	38.30	38.97	38.30	38.86	38.86	0.15%	66,268
May 16, 2025	38.68	38.86	38.59	38.80	38.80	0.28%	46,941
May 15, 2025	38.48	38.83	38.36	38.69	38.69	0.26%	91,053
May 14, 2025	38.47	38.61	38.38	38.59	38.59	0.65%	49,425
May 13, 2025	37.88	38.38	37.88	38.34	38.34	1.48%	73,707
May 12, 2025	37.77	37.78	37.63	37.78	37.78	2.19%	92,421
May 9, 2025	37.16	37.21	36.87	36.97	36.97	-0.16%	111,673
May 8, 2025	37.21	37.21	36.68	37.03	37.03	1.20%	144,340
May 7, 2025	36.44	36.70	36.03	36.59	36.59	0.44%	59,791
May 6, 2025	36.31	36.62	36.16	36.43	36.43	-0.68%	85,837
May 5, 2025	36.67	36.94	36.63	36.68	36.68	-0.76%	33,316
May 2, 2025	36.75	37.10	36.59	36.96	36.96	1.76%	48,741
May 1, 2025	36.25	36.53	36.13	36.32	36.32	-2.73%	59,629
Apr 30, 2025	36.70	37.50	36.37	37.34	35.81	-0.03%	37,340
Apr 29, 2025	36.95	37.45	36.95	37.35	35.82	0.67%	68,175
Apr 28, 2025	37.12	37.20	36.61	37.10	35.58	0.22%	49,974
Apr 25, 2025	36.64	37.10	36.52	37.02	35.50	1.34%	63,122
Apr 24, 2025	35.78	36.53	35.73	36.53	35.03	2.76%	43,056
Apr 23, 2025	35.66	35.66	35.25	35.55	34.09	1.86%	131,256
Apr 22, 2025	34.74	35.16	34.66	34.90	33.47	1.57%	127,043
Apr 21, 2025	34.78	34.78	33.98	34.36	32.95	-2.44%	75,900
Apr 17, 2025	35.23	35.46	35.03	35.22	33.78	0.49%	146,545
Apr 16, 2025	35.46	35.66	34.62	35.05	33.61	-3.02%	48,036
Apr 15, 2025	36.20	36.40	36.01	36.14	34.66	0.14%	30,089
Apr 14, 2025	36.59	36.59	35.78	36.09	34.61	1.01%	44,129
Apr 11, 2025	34.94	35.78	34.75	35.73	34.27	2.58%	156,704
Apr 10, 2025	35.34	35.53	34.04	34.83	33.40	-3.78%	59,508
Apr 9, 2025	34.05	36.29	34.05	36.20	34.72	5.69%	43,089
Apr 8, 2025	35.80	36.19	33.75	34.25	32.85	-1.07%	92,041
Apr 7, 2025	33.47	35.62	33.00	34.62	33.20	0.12%	116,070
Apr 4, 2025	38.49	38.49	34.51	34.58	33.16	-6.79%	101,554
Apr 3, 2025	38.01	38.01	36.75	37.10	35.58	-4.28%	122,188
Apr 2, 2025	37.93	38.80	37.83	38.76	37.17	1.01%	16,310
Apr 1, 2025	37.92	38.38	37.76	38.37	36.80	-1.24%	38,764
Mar 31, 2025	38.31	38.87	38.00	38.85	36.40	-0.10%	15,929
Mar 28, 2025	39.76	39.77	38.85	38.89	36.44	-2.43%	30,764
Mar 27, 2025	39.98	40.30	39.85	39.86	37.35	-0.72%	22,298
Mar 26, 2025	40.81	40.81	40.00	40.15	37.62	-1.57%	16,551
Mar 25, 2025	40.60	40.85	40.60	40.79	38.22	0.42%	15,283
Mar 24, 2025	40.59	40.67	40.55	40.62	38.06	1.45%	19,584
Mar 21, 2025	39.36	40.04	39.36	40.04	37.52	0.45%	15,122
Mar 20, 2025	39.65	40.19	39.65	39.86	37.35	-0.18%	13,894
Mar 19, 2025	39.58	41.02	39.45	39.93	37.41	1.22%	23,457
Mar 18, 2025	39.81	39.81	39.27	39.45	36.96	-1.50%	13,645
Mar 17, 2025	39.79	40.31	39.66	40.05	37.53	0.61%	87,679
Mar 14, 2025	39.37	39.82	38.99	39.81	37.30	2.34%	22,748
Mar 13, 2025	39.50	39.57	38.78	38.90	36.45	-1.89%	30,723
Mar 12, 2025	39.74	39.83	39.30	39.65	37.15	1.33%	20,981
Mar 11, 2025	39.15	39.64	38.75	39.13	36.66	-	32,486
Mar 10, 2025	40.03	40.03	38.87	39.13	36.66	-3.83%	35,828